Open time
stringlengths
10
19
open
float64
0
126k
high
float64
0
126k
low
float64
0
126k
close
float64
0
126k
volume
float64
0
246,104B
Close time
stringlengths
23
23
Quote asset volume
float64
0
17.6B
Number of trades
int64
0
18.7M
Taker buy base asset volume
float64
0
122,064B
Taker buy quote asset volume
float64
0
9.01B
Ignore
int64
0
0
2021-01-11 07:00:00
1.0432
1.0682
1.03
1.05
182,749.72
2021-01-11 07:14:59.999
192,081.185589
701
68,843.86
72,291.945412
0
2021-01-11 07:15:00
1.0503
1.0722
1.032
1.0721
400,466.93
2021-01-11 07:29:59.999
421,359.01257
1,066
208,024.67
218,837.537329
0
2021-01-11 07:30:00
1.072
1.11
1.0711
1.092
335,416.19
2021-01-11 07:44:59.999
366,186.556612
933
121,834.6
132,670.1753
0
2021-01-11 07:45:00
1.0929
1.1056
1.0802
1.0951
169,233.92
2021-01-11 07:59:59.999
185,459.012954
599
83,230.2
91,197.125217
0
2021-01-11 08:00:00
1.0951
1.1242
1.0801
1.1136
241,904.05
2021-01-11 08:14:59.999
267,370.190992
879
131,214.67
144,817.494453
0
2021-01-11 08:15:00
1.1128
1.125
1.0988
1.1033
529,091.35
2021-01-11 08:29:59.999
587,579.872685
918
302,444.75
335,302.498818
0
2021-01-11 08:30:00
1.1033
1.1268
1.1031
1.1244
157,973.27
2021-01-11 08:44:59.999
176,276.056443
927
81,281.33
90,706.845037
0
2021-01-11 08:45:00
1.125
1.1253
1.1141
1.1203
205,575.25
2021-01-11 08:59:59.999
230,407.50657
378
79,757.87
89,371.148871
0
2021-01-11 09:00:00
1.1204
1.1231
1.0952
1.1053
160,815.69
2021-01-11 09:14:59.999
178,109.811786
425
60,878.95
67,333.524187
0
2021-01-11 09:15:00
1.103
1.1181
1.1001
1.114
66,880.09
2021-01-11 09:29:59.999
74,289.823195
299
36,874.13
40,980.685616
0
2021-01-11 09:30:00
1.114
1.1196
1.1033
1.1135
104,239.68
2021-01-11 09:44:59.999
115,896.891266
330
49,387.76
54,889.076724
0
2021-01-11 09:45:00
1.114
1.1498
1.1136
1.1451
196,089.31
2021-01-11 09:59:59.999
222,787.818791
647
112,641.51
127,908.085499
0
2021-01-11 10:00:00
1.1463
1.162
1.1375
1.1578
194,500.07
2021-01-11 10:14:59.999
223,825.908455
655
90,259.79
103,914.499323
0
2021-01-11 10:15:00
1.1564
1.1601
1.1416
1.1468
133,533.01
2021-01-11 10:29:59.999
153,759.566849
428
62,234.74
71,661.140091
0
2021-01-11 10:30:00
1.1481
1.1559
1.12
1.1362
143,673.34
2021-01-11 10:44:59.999
163,528.381436
464
67,249.02
76,766.911878
0
2021-01-11 10:45:00
1.1348
1.1473
1.1247
1.1307
105,541.94
2021-01-11 10:59:59.999
119,582.030276
381
55,927.93
63,357.161553
0
2021-01-11 11:00:00
1.1317
1.1387
1.1
1.1055
242,158.45
2021-01-11 11:14:59.999
270,099.037102
805
106,188.64
118,591.627577
0
2021-01-11 11:15:00
1.103
1.119
1.0917
1.1038
158,650.08
2021-01-11 11:29:59.999
175,190.880831
634
89,906.82
99,289.426072
0
2021-01-11 11:30:00
1.1044
1.1231
1.0947
1.1132
108,241.56
2021-01-11 11:44:59.999
120,077.577452
533
53,390.85
59,224.898708
0
2021-01-11 11:45:00
1.1158
1.116
1.0774
1.0801
157,558.73
2021-01-11 11:59:59.999
172,057.02882
769
80,751.17
88,036.102277
0
2021-01-11 12:00:00
1.0831
1.0879
1.0705
1.074
190,321.09
2021-01-11 12:14:59.999
205,162.83864
562
113,629.58
122,593.890962
0
2021-01-11 12:15:00
1.0725
1.106
1.07
1.1053
234,700.92
2021-01-11 12:29:59.999
254,680.578829
731
96,794.23
105,281.718969
0
2021-01-11 12:30:00
1.1057
1.1179
1.0958
1.11
165,501.13
2021-01-11 12:44:59.999
182,848.17163
453
79,639.91
87,995.683655
0
2021-01-11 12:45:00
1.11
1.1181
1.088
1.097
142,319.91
2021-01-11 12:59:59.999
157,024.419283
497
70,881.31
78,125.372905
0
2021-01-11 13:00:00
1.0973
1.102
1.0831
1.0841
107,696.52
2021-01-11 13:14:59.999
117,773.37771
365
48,199.77
52,777.528374
0
2021-01-11 13:15:00
1.0831
1.0899
1.0611
1.0765
225,547.72
2021-01-11 13:29:59.999
242,568.441327
673
119,694.83
128,830.002004
0
2021-01-11 13:30:00
1.0769
1.0848
1.0606
1.0792
158,858.09
2021-01-11 13:44:59.999
170,218.22935
676
91,788.39
98,306.320565
0
2021-01-11 13:45:00
1.0777
1.086
1.0553
1.0585
91,166.74
2021-01-11 13:59:59.999
97,493.568362
533
32,602.47
34,871.296406
0
2021-01-11 14:00:00
1.0584
1.0651
1.013
1.013
483,480.9
2021-01-11 14:14:59.999
499,400.697841
1,818
105,914.12
109,936.587778
0
2021-01-11 14:15:00
1.0132
1.0655
1.013
1.0647
469,442.82
2021-01-11 14:29:59.999
487,697.181248
1,628
232,524.35
241,269.731031
0
2021-01-11 14:30:00
1.0638
1.0717
1.0401
1.0677
179,426.46
2021-01-11 14:44:59.999
190,297.56435
755
85,753.39
91,043.904016
0
2021-01-11 14:45:00
1.0677
1.0778
1.056
1.0692
125,850.21
2021-01-11 14:59:59.999
134,512.75635
479
50,822.08
54,296.142483
0
2021-01-11 15:00:00
1.0698
1.0856
1.0562
1.0642
170,139.31
2021-01-11 15:14:59.999
182,156.673955
628
79,657.54
85,392.746354
0
2021-01-11 15:15:00
1.0659
1.0718
1.05
1.0528
87,092.41
2021-01-11 15:29:59.999
92,743.506876
340
25,421.22
27,098.979166
0
2021-01-11 15:30:00
1.0505
1.0577
1.0212
1.0331
135,083.88
2021-01-11 15:44:59.999
140,233.555949
698
66,905.72
69,546.388765
0
2021-01-11 15:45:00
1.0329
1.0507
1.0251
1.0328
294,086.65
2021-01-11 15:59:59.999
303,891.175649
826
87,866.69
90,971.129103
0
2021-01-11 16:00:00
1.0312
1.0464
1.014
1.015
458,422.89
2021-01-11 16:14:59.999
469,102.788357
1,610
203,066.93
208,026.842001
0
2021-01-11 16:15:00
1.015
1.0438
1.01
1.0231
584,018.85
2021-01-11 16:29:59.999
595,135.412031
1,794
200,925.45
205,004.32782
0
2021-01-11 16:30:00
1.0214
1.0279
0.9623
0.9748
653,752.86
2021-01-11 16:44:59.999
650,266.547912
2,146
194,547.7
193,233.539797
0
2021-01-11 16:45:00
0.9761
1.0122
0.9701
1.0106
207,484.94
2021-01-11 16:59:59.999
205,353.941382
838
112,480.02
111,403.648774
0
2021-01-11 17:00:00
1.0082
1.012
0.9801
1.0003
171,914.44
2021-01-11 17:14:59.999
171,990.056083
714
83,251.56
83,363.256548
0
2021-01-11 17:15:00
1.0012
1.0538
1.0007
1.052
195,568.42
2021-01-11 17:29:59.999
201,231.231078
865
102,078.06
105,086.39455
0
2021-01-11 17:30:00
1.0502
1.0799
1.0499
1.0566
246,733.03
2021-01-11 17:44:59.999
262,899.984577
944
115,463.48
122,936.600414
0
2021-01-11 17:45:00
1.0554
1.0554
1.0324
1.0465
122,767.02
2021-01-11 17:59:59.999
128,193.773855
561
65,964.6
68,912.268025
0
2021-01-11 18:00:00
1.0466
1.0573
1.0373
1.0557
162,811.27
2021-01-11 18:14:59.999
170,240.071039
517
62,297.06
65,164.573277
0
2021-01-11 18:15:00
1.0558
1.0755
1.0452
1.0742
273,361.62
2021-01-11 18:29:59.999
289,966.646881
871
139,847.39
148,321.565182
0
2021-01-11 18:30:00
1.0701
1.093
1.0587
1.093
216,531.86
2021-01-11 18:44:59.999
233,389.78707
814
97,861.75
105,505.370518
0
2021-01-11 18:45:00
1.09
1.0927
1.0653
1.0681
115,988.57
2021-01-11 18:59:59.999
125,465.773366
416
46,320.55
50,192.29107
0
2021-01-11 19:00:00
1.0688
1.0773
1.0402
1.0412
149,605.35
2021-01-11 19:14:59.999
158,961.629264
615
80,368.41
85,326.177719
0
2021-01-11 19:15:00
1.0436
1.048
1.0323
1.0323
71,797.73
2021-01-11 19:29:59.999
74,712.051308
490
38,363.99
39,934.47119
0
2021-01-11 19:30:00
1.0324
1.0463
1.0229
1.0425
197,924.29
2021-01-11 19:44:59.999
204,716.843717
703
137,385.22
142,159.670894
0
2021-01-11 19:45:00
1.0405
1.0537
1.0373
1.0499
111,131.17
2021-01-11 19:59:59.999
116,472.469324
353
53,850.48
56,448.575648
0
2021-01-11 20:00:00
1.0476
1.0478
1.0212
1.028
156,474.21
2021-01-11 20:14:59.999
161,601.570834
475
67,380.05
69,619.853951
0
2021-01-11 20:15:00
1.03
1.0462
1.0275
1.0383
61,817.77
2021-01-11 20:29:59.999
64,108.60981
296
26,352.98
27,318.055362
0
2021-01-11 20:30:00
1.0384
1.0483
1.0296
1.0453
90,972.42
2021-01-11 20:44:59.999
94,595.437255
281
33,411.37
34,813.273026
0
2021-01-11 20:45:00
1.0485
1.0738
1.0463
1.0692
100,935.38
2021-01-11 20:59:59.999
107,139.043239
640
39,761.53
42,193.636434
0
2021-01-11 21:00:00
1.0692
1.0798
1.059
1.0771
46,936.71
2021-01-11 21:14:59.999
50,096.234597
389
26,271.28
28,041.673358
0
2021-01-11 21:15:00
1.0783
1.095
1.0711
1.0915
62,297.42
2021-01-11 21:29:59.999
67,677.078316
397
33,245.82
36,117.322447
0
2021-01-11 21:30:00
1.0915
1.115
1.062
1.089
176,803.13
2021-01-11 21:44:59.999
193,140.126258
765
97,787.82
106,934.38604
0
2021-01-11 21:45:00
1.087
1.0928
1.0743
1.09
131,397.65
2021-01-11 21:59:59.999
142,496.721904
418
69,147.18
75,155.395441
0
2021-01-11 22:00:00
1.0838
1.0927
1.0721
1.0901
84,782.58
2021-01-11 22:14:59.999
91,964.923619
389
37,076.23
40,312.018664
0
2021-01-11 22:15:00
1.0916
1.1166
1.0889
1.1166
70,844.46
2021-01-11 22:29:59.999
78,219.407143
398
28,977.59
32,009.332292
0
2021-01-11 22:30:00
1.1156
1.12
1.0922
1.103
130,490.36
2021-01-11 22:44:59.999
144,550.641707
778
50,668.45
56,000.343345
0
2021-01-11 22:45:00
1.1037
1.1055
1.0945
1.0961
106,431.44
2021-01-11 22:59:59.999
117,085.446741
440
31,514.07
34,674.11726
0
2021-01-11 23:00:00
1.096
1.1165
1.096
1.1147
107,824.5
2021-01-11 23:14:59.999
119,483.853624
397
54,589.36
60,458.221872
0
2021-01-11 23:15:00
1.1158
1.1232
1.1127
1.1175
56,776
2021-01-11 23:29:59.999
63,401.134765
223
34,072.32
38,045.242372
0
2021-01-11 23:30:00
1.1175
1.1206
1.1056
1.118
62,095.16
2021-01-11 23:44:59.999
69,097.750641
281
20,635.75
22,990.4793
0
2021-01-11 23:45:00
1.117
1.1298
1.117
1.1243
42,698.55
2021-01-11 23:59:59.999
47,980.016999
291
26,985.94
30,342.990614
0
2021-01-12 00:00:00
1.1262
1.1267
1.0957
1.0957
131,556.28
2021-01-12 00:14:59.999
146,947.767249
568
45,777.06
51,103.532759
0
2021-01-12 00:15:00
1.0977
1.1051
1.073
1.0883
141,454.43
2021-01-12 00:29:59.999
154,551.765423
501
76,186.02
83,224.501571
0
2021-01-12 00:30:00
1.0886
1.1092
1.0811
1.1053
73,764.86
2021-01-12 00:44:59.999
80,653.762225
328
46,993.99
51,459.062818
0
2021-01-12 00:45:00
1.1054
1.11
1.0937
1.1014
53,171.73
2021-01-12 00:59:59.999
58,614.698604
245
25,052.42
27,641.689364
0
2021-01-12 01:00:00
1.1012
1.12
1.1012
1.1174
73,808.24
2021-01-12 01:14:59.999
82,184.581094
242
49,349.84
55,016.645414
0
2021-01-12 01:15:00
1.1189
1.1206
1.1103
1.1115
93,662.23
2021-01-12 01:29:59.999
104,820.352721
252
65,853.09
73,739.123564
0
2021-01-12 01:30:00
1.1132
1.1132
1.0958
1.0968
26,305.83
2021-01-12 01:44:59.999
29,023.769115
177
7,578.16
8,364.549891
0
2021-01-12 01:45:00
1.096
1.096
1.0803
1.0935
66,447.58
2021-01-12 01:59:59.999
72,388.886873
226
32,411.62
35,304.000242
0
2021-01-12 02:00:00
1.0936
1.106
1.0746
1.0758
119,650.07
2021-01-12 02:14:59.999
130,232.637584
320
69,863.19
75,990.773074
0
2021-01-12 02:15:00
1.0756
1.0943
1.073
1.089
136,851.24
2021-01-12 02:29:59.999
148,145.722466
466
62,316.48
67,399.123265
0
2021-01-12 02:30:00
1.0899
1.0998
1.0885
1.0963
41,854.41
2021-01-12 02:44:59.999
45,866.235048
173
16,419.21
18,009.658585
0
2021-01-12 02:45:00
1.0962
1.1052
1.0654
1.0912
238,345.46
2021-01-12 02:59:59.999
259,678.064596
659
68,540.37
74,836.946986
0
2021-01-12 03:00:00
1.0916
1.1095
1.0848
1.0869
167,891.56
2021-01-12 03:14:59.999
183,828.969334
686
81,183.3
88,997.643072
0
2021-01-12 03:15:00
1.0876
1.1045
1.0867
1.1025
112,889.85
2021-01-12 03:29:59.999
123,683.038382
348
80,550.13
88,220.924353
0
2021-01-12 03:30:00
1.1035
1.1186
1.0987
1.1147
82,512.96
2021-01-12 03:44:59.999
91,324.773763
337
29,831.83
32,979.652519
0
2021-01-12 03:45:00
1.1144
1.121
1.1064
1.1202
46,685.86
2021-01-12 03:59:59.999
52,088.997482
218
29,268.44
32,690.375662
0
2021-01-12 04:00:00
1.1202
1.13
1.1156
1.1213
120,583.35
2021-01-12 04:14:59.999
135,525.531733
439
64,969.43
72,986.303269
0
2021-01-12 04:15:00
1.121
1.1272
1.1085
1.1272
78,083.1
2021-01-12 04:29:59.999
87,387.109656
361
32,062.94
35,890.596346
0
2021-01-12 04:30:00
1.1254
1.1261
1.1091
1.1205
70,724.2
2021-01-12 04:44:59.999
79,027.639386
342
37,874.08
42,339.699953
0
2021-01-12 04:45:00
1.1182
1.1261
1.1108
1.1261
66,399.93
2021-01-12 04:59:59.999
74,362.23109
222
35,941.08
40,246.889572
0
2021-01-12 05:00:00
1.1242
1.1397
1.1242
1.1293
136,334.37
2021-01-12 05:14:59.999
154,580.034213
467
100,688.12
114,236.940878
0
2021-01-12 05:15:00
1.1291
1.1312
1.1215
1.126
41,289.74
2021-01-12 05:29:59.999
46,521.392079
206
15,497.13
17,471.248551
0
2021-01-12 05:30:00
1.126
1.1394
1.1228
1.137
24,539.22
2021-01-12 05:44:59.999
27,836.610449
265
12,296.31
13,949.231269
0
2021-01-12 05:45:00
1.1369
1.1652
1.1369
1.158
265,353.84
2021-01-12 05:59:59.999
306,367.194418
971
126,730.91
146,060.125314
0
2021-01-12 06:00:00
1.1589
1.172
1.1544
1.1563
113,340.19
2021-01-12 06:14:59.999
131,639.662722
524
57,478.08
66,764.574045
0
2021-01-12 06:15:00
1.1565
1.1843
1.1555
1.1833
84,774.28
2021-01-12 06:29:59.999
99,552.160527
394
41,610.03
48,837.542174
0
2021-01-12 06:30:00
1.1818
1.197
1.1805
1.1832
238,649.56
2021-01-12 06:44:59.999
283,472.464434
534
161,883.93
192,259.765015
0
2021-01-12 06:45:00
1.1832
1.1886
1.1661
1.1769
194,584.91
2021-01-12 06:59:59.999
228,798.374148
686
112,608.05
132,364.135484
0
2021-01-12 07:00:00
1.1763
1.1801
1.1519
1.1597
113,045.57
2021-01-12 07:14:59.999
131,523.069821
558
47,467.5
55,225.157926
0
2021-01-12 07:15:00
1.1578
1.1598
1.1468
1.1584
60,296.52
2021-01-12 07:29:59.999
69,503.330371
306
29,995.65
34,599.938174
0
2021-01-12 07:30:00
1.1581
1.178
1.1581
1.1748
84,648.84
2021-01-12 07:44:59.999
98,719.664433
281
47,469.09
55,386.982884
0
2021-01-12 07:45:00
1.1762
1.1762
1.1575
1.17
164,015.18
2021-01-12 07:59:59.999
191,380.311432
382
47,779.86
55,795.106181
0